Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 10.91 | 10.53 | 10.57 | 0 | +0.00(+0.00%) | |
Jan 29, 2015 | 10.57 | 0 | -0.16(-1.54%) | |||
Jan 28, 2015 | 10.73 | 0 | -0.24(-2.14%) | |||
Jan 27, 2015 | 10.97 | 0 | +0.09(+0.78%) | |||
Jan 26, 2015 | 10.88 | 0 | -0.12(-1.14%) | |||
Jan 23, 2015 | 11.23 | 10.96 | 11.01 | 0 | +0.00(+0.00%) | |
Jan 22, 2015 | 11.01 | 0 | -0.36(-3.17%) | |||
Jan 21, 2015 | 11.37 | 0 | +0.10(+0.93%) | |||
Jan 20, 2015 | 11.27 | 0 | -0.06(-0.53%) | |||
Jan 16, 2015 | 11.40 | 11.26 | 11.32 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 11.32 | 0 | +0.17(+1.57%) | |||
Jan 14, 2015 | 11.15 | 0 | -0.29(-2.58%) | |||
Jan 13, 2015 | 11.45 | 0 | -0.02(-0.13%) | |||
Jan 12, 2015 | 11.46 | 0 | -0.08(-0.74%) | |||
Jan 09, 2015 | 11.62 | 11.53 | 11.54 | 0 | +0.00(+0.00%) | |
Jan 08, 2015 | 11.54 | 0 | -0.11(-0.90%) | |||
Jan 07, 2015 | 11.65 | 0 | +0.04(+0.39%) | |||
Jan 06, 2015 | 11.61 | 0 | +0.02(+0.17%) | |||
Jan 05, 2015 | 11.59 | 0 | +0.04(+0.35%) | |||
Jan 02, 2015 | 11.84 | 11.39 | 11.54 | 0 | +0.00(+0.00%) | |
Jan 01, 2015 | 11.54 | 0 | -0.21(-1.74%) | |||
Dec 31, 2014 | 11.96 | 11.72 | 11.75 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 11.96 | 11.72 | 11.75 | 0 | -0.32(-2.65%) | |
Dec 29, 2014 | 12.07 | 0 | -0.32(-2.58%) | |||
Dec 26, 2014 | 12.50 | 12.36 | 12.39 | 0 | +0.00(+0.00%) | |
Dec 25, 2014 | 12.39 | 0 | +0.27(+2.19%) | |||
Dec 24, 2014 | 12.20 | 12.12 | 12.12 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 12.20 | 12.12 | 12.12 | 0 | -0.04(-0.29%) | |
Dec 22, 2014 | 12.16 | 0 | -0.15(-1.22%) | |||
Dec 19, 2014 | 12.35 | 12.09 | 12.31 | 0 | +0.00(+0.00%) | |
Dec 18, 2014 | 12.31 | 0 | +0.20(+1.61%) | |||
Dec 17, 2014 | 12.12 | 0 | +0.04(+0.29%) | |||
Dec 16, 2014 | 12.08 | 0 | -0.35(-2.82%) | |||
Dec 15, 2014 | 12.43 | 0 | +0.08(+0.65%) | |||
Dec 12, 2014 | 12.55 | 12.05 | 12.35 | 0 | +0.00(+0.00%) | |
Dec 11, 2014 | 12.35 | 0 | +0.09(+0.73%) | |||
Dec 10, 2014 | 12.26 | 0 | -0.03(-0.24%) | |||
Dec 09, 2014 | 12.29 | 0 | +0.24(+2.03%) | |||
Dec 08, 2014 | 12.04 | 0 | -0.02(-0.17%) | |||
Dec 05, 2014 | 12.14 | 12.00 | 12.06 | 0 | +0.00(+0.00%) | |
Dec 04, 2014 | 12.06 | 0 | -0.08(-0.62%) | |||
Dec 03, 2014 | 12.14 | 0 | -0.04(-0.37%) | |||
Dec 02, 2014 | 12.19 | 0 | +0.04(+0.37%) | |||
Dec 01, 2014 | 12.14 | 0 | -0.20(-1.58%) | |||
Nov 28, 2014 | 12.42 | 12.28 | 12.34 | 0 | +0.00(+0.00%) | |
Nov 27, 2014 | 12.34 | 0 | +0.06(+0.45%) | |||
Nov 26, 2014 | 12.28 | 0 | +0.00(+0.00%) | |||
Nov 25, 2014 | 12.28 | 0 | -0.17(-1.33%) | |||
Nov 24, 2014 | 12.45 | 0 | -0.15(-1.19%) | |||
Nov 21, 2014 | 12.60 | 12.53 | 12.60 | 0 | +0.00(+0.00%) | |
Nov 20, 2014 | 12.60 | 0 | +0.19(+1.53%) | |||
Nov 19, 2014 | 12.40 | 0 | +0.40(+3.37%) | |||
Nov 18, 2014 | 12.00 | 0 | +0.09(+0.76%) | |||
Nov 17, 2014 | 11.91 | 0 | -0.06(-0.50%) | |||
Nov 14, 2014 | 12.10 | 11.93 | 11.97 | 0 | +0.00(+0.00%) | |
Nov 13, 2014 | 11.97 | 0 | -0.04(-0.37%) | |||
Nov 12, 2014 | 12.02 | 0 | +0.17(+1.39%) | |||
Nov 11, 2014 | 11.85 | 0 | -0.12(-1.00%) | |||
Nov 10, 2014 | 11.97 | 0 | -0.14(-1.20%) | |||
Nov 07, 2014 | 12.15 | 11.98 | 12.12 | 0 | +0.00(+0.00%) | |
Nov 06, 2014 | 12.12 | 0 | -0.30(-2.42%) | |||
Nov 05, 2014 | 12.41 | 0 | -0.02(-0.16%) | |||
Nov 04, 2014 | 12.44 | 0 | +0.11(+0.85%) | |||
Nov 03, 2014 | 12.33 | 0 | +0.32(+2.71%) | |||
Oct 31, 2014 | 12.00 | 11.85 | 12.01 | 0 | +0.00(+0.00%) | |
Oct 30, 2014 | 12.01 | 0 | -0.12(-1.03%) | |||
Oct 29, 2014 | 12.13 | 0 | +0.08(+0.62%) | |||
Oct 28, 2014 | 12.05 | 0 | -0.18(-1.47%) | |||
Oct 27, 2014 | 12.23 | 0 | -0.17(-1.37%) | |||
Oct 24, 2014 | 12.43 | 12.31 | 12.40 | 0 | +0.00(+0.00%) | |
Oct 23, 2014 | 12.40 | 0 | -0.12(-1.00%) | |||
Oct 22, 2014 | 12.53 | 0 | -0.03(-0.20%) | |||
Oct 21, 2014 | 12.55 | 0 | +0.05(+0.44%) | |||
Oct 20, 2014 | 12.50 | 0 | -0.04(-0.36%) | |||
Oct 17, 2014 | 12.55 | 12.50 | 12.54 | 0 | +0.00(+0.00%) | |
Oct 16, 2014 | 12.54 | 0 | -0.04(-0.36%) | |||
Oct 15, 2014 | 12.59 | 0 | -0.13(-1.02%) | |||
Oct 14, 2014 | 12.72 | 0 | +0.09(+0.71%) | |||
Oct 13, 2014 | 12.63 | 0 | +0.04(+0.36%) | |||
Oct 10, 2014 | 12.60 | 12.56 | 12.59 | 0 | +0.00(+0.00%) | |
Oct 09, 2014 | 12.59 | 0 | -0.04(-0.32%) | |||
Oct 08, 2014 | 12.62 | 0 | -0.12(-0.90%) | |||
Oct 07, 2014 | 12.74 | 0 | +0.04(+0.28%) | |||
Oct 06, 2014 | 12.71 | 0 | +0.12(+0.95%) | |||
Oct 03, 2014 | 12.61 | 12.53 | 12.59 | 0 | +0.03(+0.24%) | |
Oct 02, 2014 | 12.55 | 0 | -0.09(-0.67%) | |||
Oct 01, 2014 | 12.64 | 0 | -0.10(-0.82%) | |||
Sep 30, 2014 | 12.74 | 0 | +0.01(+0.08%) | |||
Sep 29, 2014 | 12.73 | 0 | -0.08(-0.62%) | |||
Sep 26, 2014 | 12.91 | 12.70 | 12.81 | 0 | +0.11(+0.87%) | |
Sep 25, 2014 | 12.71 | 0 | -0.03(-0.20%) | |||
Sep 24, 2014 | 12.73 | 0 | +0.07(+0.55%) | |||
Sep 23, 2014 | 12.66 | 0 | +0.11(+0.88%) | |||
Sep 22, 2014 | 12.55 | 0 | -0.15(-1.18%) | |||
Sep 19, 2014 | 12.71 | 12.56 | 12.70 | 0 | +0.08(+0.63%) | |
Sep 18, 2014 | 12.62 | 0 | +0.11(+0.88%) | |||
Sep 17, 2014 | 12.51 | 0 | -0.21(-1.61%) | |||
Sep 16, 2014 | 12.71 | 0 | -0.04(-0.35%) | |||
Sep 15, 2014 | 12.76 | 0 | -0.03(-0.20%) | |||
Sep 12, 2014 | 12.88 | 12.55 | 12.79 | 0 | +0.27(+2.12%) | |
Sep 11, 2014 | 12.52 | 0 | +0.19(+1.54%) | |||
Sep 10, 2014 | 12.33 | 0 | -0.03(-0.20%) | |||
Sep 09, 2014 | 12.36 | 0 | -0.09(-0.72%) | |||
Sep 08, 2014 | 12.45 | 0 | -0.04(-0.36%) | |||
Sep 05, 2014 | 12.59 | 12.46 | 12.49 | 0 | -0.03(-0.24%) | |
Sep 04, 2014 | 12.52 | 0 | -0.01(-0.04%) | |||
Sep 03, 2014 | 12.53 | 0 | -0.08(-0.67%) | |||
Sep 02, 2014 | 12.61 | 0 | +0.02(+0.20%) | |||
Aug 29, 2014 | 12.85 | 12.55 | 12.59 | 0 | -0.10(-0.79%) | |
Aug 28, 2014 | 12.69 | 0 | -0.11(-0.86%) | |||
Aug 27, 2014 | 12.79 | 0 | -0.06(-0.47%) | |||
Aug 26, 2014 | 12.86 | 0 | -0.12(-0.89%) | |||
Aug 25, 2014 | 12.97 | 0 | +0.15(+1.13%) | |||
Aug 22, 2014 | 12.93 | 12.73 | 12.82 | 0 | +0.00(+0.00%) | |
Aug 21, 2014 | 12.82 | 0 | -0.29(-2.17%) | |||
Aug 20, 2014 | 13.11 | 0 | -0.01(-0.08%) | |||
Aug 19, 2014 | 13.12 | 0 | -0.03(-0.19%) | |||
Aug 18, 2014 | 13.14 | 0 | +0.24(+1.86%) | |||
Aug 15, 2014 | 12.91 | 12.74 | 12.90 | 0 | +0.05(+0.39%) | |
Aug 14, 2014 | 12.86 | 0 | +0.20(+1.58%) | |||
Aug 13, 2014 | 12.65 | 0 | +0.00(+0.04%) | |||
Aug 12, 2014 | 12.65 | 0 | +0.03(+0.20%) | |||
Aug 11, 2014 | 12.62 | 0 | -0.04(-0.28%) | |||
Aug 08, 2014 | 12.76 | 12.65 | 12.66 | 0 | -0.07(-0.59%) | |
Aug 07, 2014 | 12.73 | 0 | +0.11(+0.87%) | |||
Aug 06, 2014 | 12.62 | 0 | -0.05(-0.39%) | |||
Aug 05, 2014 | 12.85 | 12.87 | 12.61 | 12.68 | 0 | -0.15(-1.17%) |
Aug 04, 2014 | 12.79 | 12.85 | 12.77 | 12.82 | 0 | +0.04(+0.27%) |
Aug 01, 2014 | 12.79 | 12.79 | 12.79 | 0 | -0.20(-1.50%) | |
Jul 31, 2014 | 12.96 | 13.03 | 12.94 | 12.98 | 0 | +0.01(+0.12%) |
Jul 30, 2014 | 12.97 | 0 | -0.16(-1.22%) | |||
Jul 29, 2014 | 13.13 | 0 | +0.21(+1.59%) | |||
Jul 28, 2014 | 12.93 | 0 | -0.01(-0.12%) | |||
Jul 25, 2014 | 13.13 | 12.94 | 12.94 | 0 | -0.15(-1.11%) | |
Jul 24, 2014 | 13.09 | 0 | -0.03(-0.27%) | |||
Jul 23, 2014 | 13.15 | 13.26 | 13.11 | 13.12 | 0 | -0.04(-0.34%) |
Jul 22, 2014 | 12.98 | 13.19 | 12.98 | 13.16 | 0 | +0.18(+1.43%) |
Jul 21, 2014 | 13.13 | 13.13 | 12.98 | 12.98 | 0 | -0.14(-1.10%) |
Jul 18, 2014 | 13.12 | 13.12 | 13.12 | 0 | -0.15(-1.17%) | |
Jul 17, 2014 | 13.02 | 13.32 | 12.94 | 13.28 | 0 | +0.29(+2.23%) |
Jul 16, 2014 | 12.90 | 13.03 | 12.81 | 12.99 | 0 | +0.12(+0.93%) |
Jul 15, 2014 | 12.94 | 12.96 | 12.79 | 12.87 | 0 | -0.03(-0.19%) |
Jul 14, 2014 | 13.18 | 13.19 | 12.81 | 12.89 | 0 | -0.31(-2.35%) |
Jul 11, 2014 | 13.21 | 13.21 | 13.21 | 0 | -0.25(-1.86%) | |
Jul 10, 2014 | 13.44 | 13.59 | 13.43 | 13.46 | 0 | +0.00(+0.00%) |
Jul 09, 2014 | 13.66 | 13.70 | 13.44 | 13.46 | 0 | -0.24(-1.79%) |
Jul 08, 2014 | 13.64 | 13.71 | 13.62 | 13.70 | 0 | +0.08(+0.62%) |
Jul 07, 2014 | 13.62 | 13.63 | 13.58 | 13.62 | 0 | +0.04(+0.26%) |
Jul 03, 2014 | 13.58 | 13.58 | 13.58 | 0 | -0.11(-0.80%) | |
Jul 02, 2014 | 13.53 | 13.70 | 13.47 | 13.69 | 0 | +0.16(+1.18%) |
Jul 01, 2014 | 13.56 | 13.56 | 13.45 | 13.53 | 0 | -0.04(-0.29%) |
Jun 30, 2014 | 13.54 | 13.59 | 13.46 | 13.57 | 0 | +0.02(+0.11%) |
Jun 27, 2014 | 13.55 | 13.55 | 13.55 | 0 | +0.09(+0.71%) | |
Jun 26, 2014 | 13.73 | 13.74 | 13.40 | 13.46 | 0 | -0.21(-1.57%) |
Jun 25, 2014 | 13.73 | 13.76 | 13.67 | 13.68 | 0 | -0.02(-0.15%) |
Jun 24, 2014 | 14.65 | 13.79 | 13.69 | 13.70 | 0 | -0.93(-6.36%) |
Jun 23, 2014 | 14.60 | 14.79 | 14.55 | 14.62 | 0 | -0.01(-0.07%) |
Jun 20, 2014 | 14.63 | 14.63 | 14.63 | 0 | -0.05(-0.37%) | |
Jun 19, 2014 | 14.80 | 14.90 | 14.65 | 14.69 | 0 | -0.10(-0.64%) |
Jun 18, 2014 | 14.63 | 14.82 | 14.63 | 14.79 | 0 | +0.13(+0.92%) |
Jun 17, 2014 | 14.62 | 14.74 | 14.52 | 14.65 | 0 | -0.01(-0.10%) |
Jun 16, 2014 | 14.51 | 14.73 | 14.48 | 14.66 | 0 | +0.15(+1.07%) |
Jun 13, 2014 | 14.51 | 14.51 | 14.51 | 0 | +0.09(+0.62%) | |
Jun 12, 2014 | 14.13 | 14.43 | 14.03 | 14.42 | 0 | +0.29(+2.09%) |
Jun 11, 2014 | 14.09 | 14.13 | 14.04 | 14.12 | 0 | +0.09(+0.64%) |
Jun 10, 2014 | 14.14 | 14.18 | 14.02 | 14.04 | 0 | -0.14(-0.99%) |
Jun 06, 2014 | 14.18 | 14.18 | 14.18 | 0 | +0.10(+0.67%) | |
Jun 05, 2014 | 14.22 | 14.23 | 14.07 | 14.08 | 0 | -0.14(-1.02%) |
Jun 04, 2014 | 14.55 | 14.62 | 14.13 | 14.22 | 0 | -0.33(-2.23%) |
Jun 03, 2014 | 14.85 | 14.89 | 14.54 | 14.55 | 0 | -0.31(-2.12%) |
Jun 02, 2014 | 14.98 | 15.03 | 14.84 | 14.87 | 0 | -0.12(-0.80%) |
May 30, 2014 | 14.98 | 14.98 | 14.98 | 0 | -0.04(-0.27%) | |
May 29, 2014 | 14.99 | 15.12 | 14.99 | 15.03 | 0 | -0.03(-0.17%) |
May 28, 2014 | 15.07 | 15.08 | 14.95 | 15.05 | 0 | -0.04(-0.27%) |
May 27, 2014 | 15.22 | 15.23 | 15.07 | 15.09 | 0 | -0.15(-1.02%) |
May 23, 2014 | 15.24 | 15.24 | 15.24 | 0 | -0.08(-0.49%) | |
May 22, 2014 | 15.29 | 15.34 | 15.27 | 15.32 | 0 | +0.05(+0.33%) |
May 21, 2014 | 15.32 | 15.34 | 15.21 | 15.27 | 0 | -0.03(-0.20%) |
May 20, 2014 | 15.34 | 15.34 | 15.29 | 15.30 | 0 | -0.02(-0.16%) |
May 19, 2014 | 15.43 | 15.43 | 15.31 | 15.32 | 0 | -0.08(-0.49%) |
May 16, 2014 | 15.40 | 15.40 | 15.40 | 0 | +0.02(+0.13%) | |
May 15, 2014 | 15.28 | 15.41 | 15.26 | 15.38 | 0 | +0.10(+0.65%) |
May 14, 2014 | 15.33 | 15.36 | 15.27 | 15.28 | 0 | -0.04(-0.29%) |
May 13, 2014 | 15.32 | 15.39 | 15.29 | 15.32 | 0 | +0.00(+0.03%) |
May 12, 2014 | 15.43 | 15.44 | 15.28 | 15.32 | 0 | -0.11(-0.71%) |
May 09, 2014 | 15.43 | 15.43 | 15.43 | 0 | -0.07(-0.45%) | |
May 08, 2014 | 15.53 | 15.56 | 15.47 | 15.50 | 0 | -0.04(-0.29%) |
May 07, 2014 | 15.59 | 15.60 | 15.54 | 15.54 | 0 | -0.01(-0.06%) |
May 06, 2014 | 15.50 | 15.60 | 15.49 | 15.55 | 0 | +0.04(+0.26%) |
May 05, 2014 | 15.46 | 15.54 | 15.42 | 15.52 | 0 | +0.03(+0.16%) |
May 02, 2014 | 15.50 | 15.50 | 15.38 | 15.49 | 0 | -0.03(-0.16%) |
May 01, 2014 | 15.56 | 15.56 | 15.47 | 15.52 | 0 | -0.04(-0.26%) |
Apr 30, 2014 | 15.56 | 15.60 | 15.48 | 15.55 | 0 | +0.02(+0.10%) |
Apr 29, 2014 | 15.35 | 15.56 | 15.34 | 15.54 | 0 | +0.17(+1.11%) |
Apr 28, 2014 | 15.42 | 15.45 | 15.36 | 15.37 | 0 | -0.05(-0.32%) |
Apr 25, 2014 | 15.39 | 15.44 | 15.34 | 15.42 | 0 | +0.02(+0.10%) |
Apr 24, 2014 | 15.25 | 15.44 | 15.25 | 15.40 | 0 | +0.16(+1.08%) |
Apr 23, 2014 | 15.24 | 15.25 | 15.16 | 15.24 | 0 | +0.05(+0.33%) |
Apr 22, 2014 | 15.19 | 15.26 | 15.15 | 15.19 | 0 | +0.00(+0.00%) |
Apr 21, 2014 | 15.34 | 15.34 | 15.09 | 15.19 | 0 | -0.17(-1.11%) |
Apr 17, 2014 | 15.36 | 15.36 | 15.36 | 0 | -0.03(-0.16%) | |
Apr 16, 2014 | 15.38 | 15.46 | 15.34 | 15.38 | 0 | -0.03(-0.16%) |
Apr 15, 2014 | 15.49 | 15.51 | 15.37 | 15.41 | 0 | -0.01(-0.06%) |